|
Closing price on 8/5/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
260 |
| Split-adjusted Price |
9.20 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.33
|
9.20
|
260
|
|
|
8/4/2016
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
770
|
|
|
8/3/2016
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
9.00
|
16,020
|
|
|
8/2/2016
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
9.20
|
5,290
|
|
|
8/1/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
9.20
|
300
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
350
|
|
|
7/28/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
1,370
|
|
|
7/27/2016
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
14,000
|
|
|
7/26/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10
|
|
|
7/25/2016
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
50
|
|
|
7/22/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
270
|
|
|
7/21/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
9.30
|
10,880
|
|
|
7/20/2016
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
4,100
|
|
|
7/19/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.45
|
9.60
|
2,300
|
|
|
7/18/2016
|
-0.20 / -2.11%
|
9.30
|
9.90
|
9.30
|
9.30
|
9.45
|
9.30
|
690
|
|
|
7/15/2016
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.46
|
9.50
|
50
|
|
|
7/14/2016
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
9.60
|
1,060
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.50
|
9.58
|
9.50
|
1,670
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.66
|
9.50
|
50
|
|
|
7/11/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.59
|
9.50
|
5,320
|
|
|
7/8/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.25
|
9.50
|
5,840
|
|
|
7/7/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.63
|
9.70
|
1,210
|
|
|
7/6/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.76
|
9.70
|
410
|
|
|
7/5/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.85
|
9.80
|
4,770
|
|
|
7/4/2016
|
+0.30 / +3.09%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.60
|
10.00
|
480
|
|
|
7/1/2016
|
+0.50 / +5.43%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.52
|
9.70
|
1,680
|
|
|
6/30/2016
|
-0.50 / -5.15%
|
10.00
|
10.00
|
9.10
|
9.20
|
9.58
|
9.20
|
1,890
|
|
|
6/29/2016
|
-0.70 / -6.73%
|
11.10
|
11.10
|
9.70
|
9.70
|
10.40
|
9.70
|
180
|
|
|
6/28/2016
|
+0.30 / +2.97%
|
9.40
|
10.80
|
9.40
|
10.40
|
10.00
|
10.40
|
660
|
|
|
6/27/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
190
|
|
|